6469東証S信用
業種 機械
放電精密加工研究所 株価時系列データ
PTS
ー
円
(ー)
株価は15分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 2,638 (24/03/07) | 527 (23/12/27) |
| 年初来高値 | 年初来安値 |
|---|---|
| 2,638 (24/03/07) | 532 (24/01/04) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/11 | 902 | 1,089 | 897 | 1,067 | +161 | +17.8 | 937,400 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 19/10 | 827 | 885 | 783 | 861 | +30 | +3.6 | 179,800 |
| 19/09 | 805 | 868 | 796 | 831 | +28 | +3.5 | 93,000 |
| 19/08 | 857 | 867 | 785 | 803 | -63 | -7.3 | 89,100 |
| 19/07 | 950 | 1,019 | 855 | 866 | -69 | -7.4 | 385,200 |
| 19/06 | 883 | 944 | 865 | 935 | +52 | +5.9 | 138,700 |
| 19/05 | 1,007 | 1,016 | 840 | 883 | -128 | -12.7 | 255,100 |
| 19/04 | 1,220 | 1,320 | 1,000 | 1,011 | -180 | -15.1 | 1,241,200 |
| 19/03 | 1,260 | 1,300 | 1,112 | 1,191 | -72 | -5.7 | 333,300 |
| 19/02 | 1,179 | 1,345 | 1,169 | 1,263 | +86 | +7.3 | 448,200 |
| 19/01 | 978 | 1,325 | 958 | 1,177 | +169 | +16.8 | 820,800 |
| 18/12 | 1,310 | 1,325 | 888 | 1,008 | -300 | -22.9 | 644,200 |
| 18/11 | 1,243 | 1,319 | 1,167 | 1,308 | +65 | +5.2 | 489,500 |
| 18/10 | 1,694 | 1,774 | 1,108 | 1,243 | -404 | -24.5 | 1,598,600 |
| 18/09 | 1,579 | 1,676 | 1,427 | 1,647 | +69 | +4.4 | 583,000 |
| 18/08 | 1,721 | 1,731 | 1,404 | 1,578 | -141 | -8.2 | 554,200 |
| 18/07 | 1,670 | 1,900 | 1,552 | 1,719 | +74 | +4.5 | 2,723,700 |
| 18/06 | 1,781 | 1,805 | 1,476 | 1,645 | -136 | -7.6 | 1,281,700 |
| 18/05 | 1,789 | 1,984 | 1,749 | 1,781 | +3 | +0.2 | 1,636,600 |
| 18/04 | 1,522 | 1,969 | 1,517 | 1,778 | +266 | +17.6 | 4,622,600 |
| 18/03 | 1,479 | 1,746 | 1,336 | 1,512 | +12 | +0.8 | 2,227,600 |
| 18/02 | 1,468 | 1,511 | 1,150 | 1,500 | +32 | +2.2 | 1,157,300 |
| 18/01 | 1,448 | 1,589 | 1,385 | 1,468 | +34 | +2.4 | 1,432,400 |
| 17/12 | 1,310 | 1,440 | 1,248 | 1,434 | +120 | +9.1 | 1,382,200 |
| 17/11 | 1,238 | 1,394 | 1,129 | 1,314 | +70 | +5.6 | 1,936,900 |
| 17/10 | 1,156 | 1,246 | 1,071 | 1,244 | +113 | +10.0 | 1,793,400 |
| 17/09 | 1,016 | 1,219 | 968 | 1,131 | +111 | +10.9 | 1,509,100 |
| 17/08 | 971 | 1,038 | 954 | 1,020 | +46 | +4.7 | 212,000 |
| 17/07 | 1,005 | 1,044 | 953 | 974 | -36 | -3.6 | 368,400 |
| 17/06 | 1,031 | 1,138 | 999 | 1,010 | -20 | -1.9 | 495,200 |
| 17/05 | 1,014 | 1,031 | 965 | 1,030 | +16 | +1.6 | 275,000 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて
